Huitao Technology Historical Data - HHT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Huitao Technology Company Ltd HHT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.3821 0.3577 0.4199 0.41 0.3821 00:00:04
more quote information »

HHT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.74621.13990.35770.52677971,163,422-0.3641-48.79%
1 Month0.821.290.35770.5935734354,876-0.4379-53.4%
3 Months1.501.700.35770.763002228,525-1.12-74.53%
6 Months2.252.670.35771.16143,309-1.87-83.02%
1 Year3.404.450.35771.58130,812-3.02-88.76%
3 Years3.404.450.35771.58130,812-3.02-88.76%
5 Years3.404.450.35771.58130,812-3.02-88.76%

HHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.3821 -0.028 -6.83% 0.41 0.4199 0.3577 504,909
Apr 02 2020 0.4101 -0.0598 -12.73% 0.47 0.5779 0.41 462,816
Apr 01 2020 0.4699 -0.0203 -4.14% 0.52 0.5399 0.4302 567,846
Mar 31 2020 0.4902 -0.4798 -49.46% 0.52 0.852 0.40 4,230,584
Mar 30 2020 0.97 0.0277 2.94% 0.97 1.1399 0.85 363,951
Mar 27 2020 0.9423 0.2023 27.34% 0.7462 0.98 0.70 191,912
Mar 26 2020 0.74 -0.07 -8.64% 0.7301 0.9102 0.7222 71,482
Mar 25 2020 0.81 0.00 0.0% 0.8165 0.966 0.7492 91,137
Mar 24 2020 0.81 0.0969 13.59% 0.73 0.84 0.698 92,400
Mar 23 2020 0.7131 -0.0169 -2.32% 0.7335 0.8613 0.66 117,501
Mar 20 2020 0.73 -0.0345 -4.51% 0.71 0.838 0.68 161,650
Mar 19 2020 0.7645 0.1245 19.45% 0.65 0.905 0.58 201,742
Mar 18 2020 0.64 -0.4144 -39.3% 1.05 1.05 0.58001 236,429
Mar 17 2020 1.0544 0.05 5.44% 1.01 1.15 1.00 121,654
Mar 16 2020 1.00 -0.075 -6.98% 0.89 1.15 0.89 24,065
Mar 13 2020 1.075 0.05 5.39% 1.29 1.29 1.0397 73,342
Mar 12 2020 1.02 0.07 7.38% 0.86 1.2147 0.86 236,389
Mar 11 2020 0.9499 -0.0201 -2.07% 0.95 0.95 0.85 24,759
Mar 10 2020 0.97 0.1616 19.99% 0.7601 0.97 0.70 40,416
Mar 09 2020 0.8084 -0.00387 -0.48% 0.8529 0.8529 0.761 28,127
Mar 06 2020 0.812271 -0.02273 -2.72% 0.82 0.83 0.7811 23,058
Mar 05 2020 0.835 -0.0148 -1.74% 0.805 0.8737 0.805 9,818
Mar 04 2020 0.8498 0.0428 5.3% 0.8199 0.8946 0.7801 90,416
See More Historical Prices »
Your Recent History
NASDAQ
HHT
Huitao Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200404 17:04:08